股票概览
19.8
+4.65%
+0.88
18.92
开盘价
20.12
最高价
18.88
最低价
2,253,176
成交量
数据更新至: 2024-07-31
技术指标
19.18
MA5 (5日均线)
19.25
MA10 (10日均线)
18.73
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 18.92 | 20.12 | 18.88 | 19.8 | +4.65% | 2,253,176 | 4,428,709,175 |
| 2024-07-30 | 18.82 | 18.97 | 18.74 | 18.92 | +0.21% | 700,063 | 1,320,638,610 |
| 2024-07-29 | 19.05 | 19.19 | 18.86 | 18.88 | -1.97% | 959,431 | 1,821,926,953 |
| 2024-07-26 | 18.92 | 19.54 | 18.87 | 19.26 | +1.26% | 1,134,245 | 2,186,433,087 |
| 2024-07-25 | 18.84 | 19.34 | 18.79 | 19.02 | +0.74% | 1,306,207 | 2,490,783,477 |
| 2024-07-24 | 19.07 | 19.3 | 18.76 | 18.88 | -1.67% | 1,687,897 | 3,198,694,067 |
| 2024-07-23 | 19.85 | 19.87 | 19.18 | 19.2 | -4.9% | 2,571,229 | 5,022,003,950 |
| 2024-07-22 | 19.99 | 20.24 | 19.57 | 20.19 | +4.13% | 3,704,495 | 7,364,394,033 |
| 2024-07-19 | 18.96 | 19.44 | 18.92 | 19.39 | +2.21% | 1,591,096 | 3,066,945,339 |
| 2024-07-18 | 18.86 | 19 | 18.64 | 18.97 | +0.64% | 884,104 | 1,668,453,861 |
| 2024-07-17 | 18.7 | 18.91 | 18.66 | 18.85 | +0.64% | 837,772 | 1,578,637,964 |
| 2024-07-16 | 18.49 | 18.85 | 18.4 | 18.73 | +1.46% | 849,412 | 1,588,630,417 |
| 2024-07-15 | 18.36 | 18.55 | 18.32 | 18.46 | +0.54% | 534,401 | 986,784,181 |
| 2024-07-12 | 18.33 | 18.41 | 18.23 | 18.36 | +0.22% | 362,182 | 664,064,595 |
| 2024-07-11 | 18.26 | 18.45 | 18.18 | 18.32 | +0.83% | 558,238 | 1,023,550,001 |
| 2024-07-10 | 17.81 | 18.45 | 17.76 | 18.17 | +1.74% | 917,488 | 1,669,558,470 |
| 2024-07-09 | 17.47 | 17.91 | 17.35 | 17.86 | +2.06% | 641,412 | 1,131,167,617 |
| 2024-07-08 | 17.7 | 17.78 | 17.45 | 17.5 | -1.74% | 602,173 | 1,058,986,203 |
| 2024-07-05 | 18.1 | 18.1 | 17.7 | 17.81 | -1.27% | 786,784 | 1,401,453,947 |
| 2024-07-04 | 18.35 | 18.45 | 18.03 | 18.04 | -1.85% | 520,144 | 946,439,321 |
| 2024-07-03 | 18.19 | 18.43 | 18.07 | 18.38 | +1.04% | 434,344 | 794,590,716 |
| 2024-07-02 | 18.15 | 18.39 | 18.13 | 18.19 | -0.05% | 400,207 | 730,763,530 |
| 2024-07-01 | 18.19 | 18.28 | 18 | 18.2 | -0.16% | 466,210 | 845,784,492 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
ф╕нф┐бшпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832